UK Markets closed

Montanaro European Smaller Companies Trust Plc (MTE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
222.50+2.50 (+1.14%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2021212.00216.50210.65213.00213.00511,772
24 Nov 2021214.00220.55209.10215.00215.00409,030
23 Nov 2021224.00225.13213.00215.00215.00521,884
22 Nov 2021226.00226.89221.38224.00224.00974,012
19 Nov 2021224.00226.99219.00225.50225.50603,962
18 Nov 2021220.00223.00218.50222.50222.50424,017
17 Nov 2021218.50221.00217.27220.00220.00532,436
16 Nov 2021218.00221.11216.50219.50219.50967,968
15 Nov 2021215.00219.00212.25219.00219.001,246,087
12 Nov 2021210.00215.00208.00213.50213.50838,078
11 Nov 2021209.00211.00206.00209.50209.50293,832
10 Nov 2021210.50211.00206.00206.00206.00614,728
09 Nov 2021211.50212.00208.00209.50209.50957,028
08 Nov 2021210.00211.50208.00211.00211.00865,395
05 Nov 2021206.00214.90205.73210.00210.001,157,647
04 Nov 2021203.50210.00202.00210.00210.002,212,572
03 Nov 2021203.50204.88202.50203.50203.50531,433
02 Nov 2021205.50207.00201.50203.50203.50419,614
01 Nov 2021205.00206.50199.48202.50202.501,179,217
29 Oct 2021205.50206.00199.48202.00202.00696,833
28 Oct 2021204.00205.00201.21204.50204.501,060,974
27 Oct 2021204.50205.34203.49203.50203.50466,243
26 Oct 2021204.00208.00200.06204.00204.00259,878
25 Oct 2021204.00204.22200.00200.00200.00200,282
22 Oct 2021199.00206.00198.64202.00202.00179,998
21 Oct 2021200.00200.00197.32199.00199.00184,491
20 Oct 2021200.00204.00199.00200.00200.00297,934
19 Oct 2021199.00202.00196.90202.00202.00185,855
18 Oct 2021199.00202.00195.09196.00196.00321,031
15 Oct 2021197.00202.00197.00198.00198.00304,983
14 Oct 2021194.00198.00192.84197.00197.00146,872
13 Oct 2021191.00199.00189.46191.00191.00246,411
12 Oct 2021190.00195.00189.44194.00194.00201,531
11 Oct 2021192.00194.00190.00192.00192.00340,183
08 Oct 2021195.00196.61192.55194.00194.00246,061
07 Oct 2021197.00198.00193.72195.00195.00245,885
06 Oct 2021194.00196.00188.00196.00196.00554,100
05 Oct 2021194.00200.00194.00197.50197.50328,429
04 Oct 2021196.00202.00193.48196.00196.00299,819
01 Oct 2021196.00200.00194.84196.00196.00282,752
30 Sept 2021206.00208.00200.00200.00200.00278,577
29 Sept 2021204.00206.00199.25204.00204.00243,113
28 Sept 2021206.00210.00197.00200.00200.00549,955
27 Sept 2021212.00216.00204.00208.00208.00347,707
24 Sept 2021208.00212.00206.00210.00210.00280,640
23 Sept 2021208.00212.00206.00210.00210.00317,607
22 Sept 2021204.00210.00204.00204.00204.00238,044
21 Sept 2021206.00210.00204.68206.00206.00214,484
20 Sept 2021208.00210.00204.00206.00206.00294,271
17 Sept 2021208.00214.00206.00206.00206.00416,280
16 Sept 2021209.00212.00207.00209.00209.00325,955
15 Sept 2021206.00214.00206.00209.00209.00201,004
14 Sept 2021210.00215.00210.00210.50210.5092,724
14 Sept 202110:1 Stock split
13 Sept 2021212.20214.00209.00209.00209.00572,690
10 Sept 2021210.00213.00209.10211.00211.00426,850
09 Sept 2021209.00212.00208.00209.00209.00377,850
08 Sept 2021215.00215.00211.00212.00212.00326,310
07 Sept 2021213.00217.00211.50213.00213.00259,160
06 Sept 2021213.00216.29210.00210.00210.00575,030
03 Sept 2021209.00216.00209.00212.00212.00372,330
02 Sept 2021215.00216.00203.00203.00203.00467,210
01 Sept 2021214.00215.00212.00215.00215.001,243,110
31 Aug 2021212.00214.00210.76212.00212.001,641,240
27 Aug 2021209.00211.00208.00210.50210.50527,040
26 Aug 2021208.00209.00207.12208.50208.50389,520
25 Aug 2021207.00208.39204.40206.00206.00264,680
24 Aug 2021207.00208.10204.00206.50206.50278,840
23 Aug 2021204.00208.00203.51206.00206.00424,660
20 Aug 2021204.00205.00199.59205.00205.00235,830
19 Aug 2021200.00202.00198.88200.00200.00203,570
18 Aug 2021204.00204.00201.75203.00203.00482,170
17 Aug 2021203.00203.15199.63203.00203.00548,610
16 Aug 2021203.00203.00200.00203.00203.00383,600
13 Aug 2021202.00203.00199.75203.00203.00598,290
12 Aug 2021199.00201.50198.85201.00201.00433,870
12 Aug 20217.25 Dividend
11 Aug 2021202.00203.00198.00198.00190.75446,770
10 Aug 2021201.00204.12200.92201.50194.12426,250
09 Aug 2021201.00202.62198.50202.00194.60506,220
06 Aug 2021203.00204.12200.13202.00194.60616,050
05 Aug 2021202.00204.30201.47203.00195.57770,980
04 Aug 2021201.00204.00200.00201.00193.641,058,420
03 Aug 2021201.00202.00199.86201.00193.64567,480
02 Aug 2021198.00201.00198.00201.00193.64581,920
30 Jul 2021193.50199.50193.24198.50191.23502,030
29 Jul 2021190.50195.50190.00195.00187.86483,930
28 Jul 2021189.50192.00188.00192.00184.97623,780
27 Jul 2021188.00190.50188.00190.00183.04294,120
26 Jul 2021187.50189.50186.31189.25182.32540,790
23 Jul 2021185.50187.50185.50186.50179.67262,120
22 Jul 2021184.50189.00183.50186.00179.19822,460
21 Jul 2021185.00185.74183.50183.50176.78288,950
20 Jul 2021184.00184.95182.00184.00177.26248,520
19 Jul 2021183.00185.00180.50184.00177.26397,000
16 Jul 2021185.50185.82181.50184.50177.74516,490
15 Jul 2021184.00186.00183.00184.50177.74411,980
14 Jul 2021183.50185.00181.83184.00177.26565,020
13 Jul 2021182.00184.00182.00184.00177.26315,690
12 Jul 2021181.50183.50179.00183.50176.78375,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...